Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Strategic Income Fund, Inc. (NY: RCS )

5.790 +0.091 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 3.587 3.587 3.513 3.553 190,140 -0.06(-1.68%)
Jun 27, 2013 3.486 3.617 3.479 3.614 267,784 +0.14(+3.98%)
Jun 26, 2013 3.425 3.492 3.425 3.475 260,974 +0.06(+1.88%)
Jun 25, 2013 3.391 3.421 3.377 3.411 377,247 +0.02(+0.70%)
Jun 24, 2013 3.445 3.445 3.377 3.388 913,215 -0.08(-2.24%)
Jun 21, 2013 3.438 3.489 3.411 3.465 564,717 +0.06(+1.79%)
Jun 20, 2013 3.428 3.445 3.384 3.405 787,415 -0.08(-2.23%)
Jun 19, 2013 3.536 3.540 3.472 3.482 311,473 -0.05(-1.53%)
Jun 18, 2013 3.513 3.539 3.493 3.536 429,238 +0.01(+0.19%)
Jun 17, 2013 3.540 3.589 3.506 3.529 366,289 +0.03(+0.77%)
Jun 14, 2013 3.513 3.573 3.472 3.502 371,615 +0.00(+0.00%)
Jun 13, 2013 3.401 3.509 3.394 3.502 483,142 +0.08(+2.47%)
Jun 12, 2013 3.567 3.577 3.401 3.418 1,023,448 -0.15(-4.26%)
Jun 11, 2013 3.526 3.576 3.496 3.570 360,554 +0.05(+1.34%)
Jun 10, 2013 3.617 3.627 3.519 3.523 633,710 -0.10(-2.86%)
Jun 07, 2013 3.667 3.677 3.603 3.627 321,040 -0.02(-0.55%)
Jun 06, 2013 3.633 3.694 3.613 3.647 346,925 +0.02(+0.55%)
Jun 05, 2013 3.556 3.640 3.556 3.627 412,639 +0.06(+1.69%)
Jun 04, 2013 3.533 3.596 3.519 3.566 570,851 +0.01(+0.28%)
Jun 03, 2013 3.670 3.687 3.519 3.556 1,010,736 -0.09(-2.39%)
May 31, 2013 3.677 3.720 3.623 3.643 466,563 -0.03(-0.82%)
May 30, 2013 3.697 3.741 3.653 3.674 345,398 -0.02(-0.54%)
May 29, 2013 3.737 3.737 3.610 3.694 1,269,908 -0.06(-1.61%)
May 28, 2013 3.841 3.865 3.720 3.754 770,383 -0.09(-2.27%)
May 24, 2013 3.814 3.841 3.814 3.841 163,900 +0.00(+0.09%)
May 23, 2013 3.834 3.845 3.794 3.838 317,589 -0.01(-0.26%)
May 22, 2013 3.838 3.871 3.835 3.848 490,568 +0.00(+0.00%)
May 21, 2013 3.875 3.881 3.841 3.848 412,123 -0.02(-0.61%)
May 20, 2013 3.881 3.898 3.868 3.871 208,948 -0.01(-0.26%)
May 17, 2013 3.888 3.895 3.859 3.881 189,681 -0.01(-0.34%)
May 16, 2013 3.845 3.895 3.845 3.895 298,996 +0.04(+0.96%)
May 15, 2013 3.881 3.901 3.841 3.858 240,647 -0.02(-0.52%)
May 13, 2013 3.891 3.905 3.875 3.878 306,845 -0.05(-1.20%)
May 10, 2013 3.928 3.933 3.895 3.925 271,303 -0.00(-0.09%)
May 09, 2013 3.969 3.969 3.901 3.928 213,223 -0.03(-0.76%)
May 08, 2013 3.915 3.978 3.906 3.958 389,996 +0.05(+1.28%)
May 07, 2013 3.938 3.948 3.909 3.909 260,399 -0.03(-0.68%)
May 06, 2013 3.968 3.968 3.919 3.935 235,408 -0.02(-0.42%)
May 03, 2013 3.958 3.978 3.935 3.952 210,982 +0.02(+0.42%)
May 02, 2013 3.915 3.952 3.902 3.935 367,003 +0.03(+0.85%)
May 01, 2013 3.895 3.919 3.872 3.902 242,416 +0.03(+0.69%)
Apr 30, 2013 3.849 3.879 3.835 3.875 254,827 +0.03(+0.69%)
Apr 29, 2013 3.902 3.902 3.845 3.849 244,918 -0.04(-0.94%)
Apr 26, 2013 3.885 3.902 3.870 3.885 177,470 +0.01(+0.26%)
Apr 25, 2013 3.825 3.895 3.822 3.875 424,635 +0.04(+1.04%)
Apr 24, 2013 3.839 3.851 3.809 3.835 210,859 +0.00(+0.09%)
Apr 23, 2013 3.805 3.861 3.805 3.832 182,186 +0.03(+0.70%)
Apr 22, 2013 3.825 3.849 3.795 3.805 316,952 +0.00(+0.01%)
Apr 19, 2013 3.829 3.829 3.789 3.805 264,316 -0.01(-0.36%)
Apr 18, 2013 3.805 3.835 3.792 3.819 274,549 +0.01(+0.17%)
Apr 17, 2013 3.805 3.812 3.782 3.812 200,944 +0.00(+0.00%)
Apr 16, 2013 3.809 3.812 3.775 3.812 219,531 -0.02(-0.43%)
Apr 15, 2013 3.772 3.829 3.762 3.829 326,441 +0.05(+1.41%)
Apr 12, 2013 3.762 3.789 3.762 3.775 243,731 -0.00(-0.07%)
Apr 11, 2013 3.765 3.792 3.765 3.778 110,508 +0.01(+0.33%)
Apr 10, 2013 3.792 3.798 3.755 3.765 266,232 +0.00(+0.00%)
Apr 09, 2013 3.762 3.842 3.742 3.765 392,667 -0.01(-0.26%)
Apr 08, 2013 3.812 3.812 3.765 3.775 322,903 -0.02(-0.61%)
Apr 05, 2013 3.749 3.802 3.749 3.798 248,612 +0.02(+0.52%)
Apr 04, 2013 3.749 3.792 3.736 3.779 261,471 +0.02(+0.44%)
Apr 03, 2013 3.772 3.772 3.729 3.762 187,246 +0.00(+0.00%)
Apr 02, 2013 3.752 3.782 3.726 3.762 301,889 +0.03(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.